Options Chain for FIDELITY NATIONAL FINANCIAL IN FNF GROUP COM (FNF) - $53.62 as of 5/23/2025 4:13:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.10 | 26.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 35.00 | 17.00 | 19.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 40.00 | 12.30 | 15.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 45.00 | 7.80 | 9.90 | % | 0 | 0 | 0.57 | 0.97 | 0.03 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 50.00 | 4.10 | 6.40 | % | 0 | 0 | 0.55 | 0.75 | 0.06 | -0.01 | 5/23/2025 4:00:04 PM EST | |||
| 55.00 | 1.60 | 1.70 | 1.56 | +0.09 | +6.13% | 10 | 205 | 0.27 | 0.42 | 0.07 | -0.02 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 60.00 | 0.25 | 0.35 | 0.39 | +0.04 | +11.43% | 15 | 7 | 0.24 | 0.13 | 0.04 | -0.01 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.02 | 0.01 | 0.00 | 5/19/2025 | 5/23/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 0.56 | -0.03 | 0.03 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 50.00 | 0.25 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 31 | 0.31 | -0.25 | 0.06 | -0.01 | 5/21/2025 | 5/23/2025 4:00:04 PM EST |
| 55.00 | 2.65 | 3.20 | 3.17 | 0.00 | 0.00% | 0 | 26 | 0.25 | -0.58 | 0.07 | -0.02 | 5/22/2025 | 5/23/2025 4:00:04 PM EST |
| 60.00 | 5.90 | 8.20 | % | 0 | 0 | 0.47 | -0.87 | 0.04 | -0.01 | 5/23/2025 4:00:04 PM EST | |||
| 65.00 | 9.80 | 12.90 | 11.89 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.98 | 0.01 | 0.00 | 5/22/2025 | 5/23/2025 4:00:04 PM EST |
| 70.00 | 15.00 | 18.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 75.00 | 19.90 | 23.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 80.00 | 25.60 | 27.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 85.00 | 29.70 | 33.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST |